Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-01-08)Premium Content

Peoples United Financial Inc (PBCT)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBCT 160219C00007000 C 02/19/16 7.0 7.00 7.90
PBCT 160219C00008000 C 02/19/16 8.0 5.80 6.90
PBCT 160219C00009000 C 02/19/16 9.0 4.90 5.90
PBCT 160219C00010000 C 02/19/16 10.0 3.90 4.90
PBCT 160219C00011000 C 02/19/16 11.0 3.00 3.80
PBCT 160219C00012000 C 02/19/16 12.0 2.05 2.75
PBCT 160219C00013000 C 02/19/16 13.0 1.00 1.70
PBCT 160219C00014000 C 02/19/16 14.0 0.35 0.75
PBCT 160219C00015000 C 02/19/16 15.0 0.00 0.25
PBCT 160219C00016000 C 02/19/16 16.0 0.00 0.15
PBCT 160219C00017000 C 02/19/16 17.0 0.00 0.15
PBCT 160219C00018000 C 02/19/16 18.0 0.00 0.15
PBCT 160219C00019000 C 02/19/16 19.0 0.00 0.15
PBCT 160219C00020000 C 02/19/16 20.0 0.00 0.15
PBCT 160219C00021000 C 02/19/16 21.0 0.00 0.15
PBCT 160219C00022000 C 02/19/16 22.0 0.00 0.15
PBCT 160219C00023000 C 02/19/16 23.0 0.00 0.15
PBCT 160219C00024000 C 02/19/16 24.0 0.00 0.15
PBCT 160219C00025000 C 02/19/16 25.0 0.00 0.15
PBCT 160219P00007000 P 02/19/16 7.0 0.00 0.15
PBCT 160219P00008000 P 02/19/16 8.0 0.00 0.15
PBCT 160219P00009000 P 02/19/16 9.0 0.00 0.15
PBCT 160219P00010000 P 02/19/16 10.0 0.00 0.05
PBCT 160219P00011000 P 02/19/16 11.0 0.00 0.15
PBCT 160219P00012000 P 02/19/16 12.0 0.00 0.15
PBCT 160219P00013000 P 02/19/16 13.0 0.00 0.10
PBCT 160219P00014000 P 02/19/16 14.0 0.15 0.30
PBCT 160219P00015000 P 02/19/16 15.0 0.40 1.05
PBCT 160219P00016000 P 02/19/16 16.0 1.35 2.05
PBCT 160219P00017000 P 02/19/16 17.0 2.35 3.10
PBCT 160219P00018000 P 02/19/16 18.0 2.85 4.30
PBCT 160219P00019000 P 02/19/16 19.0 4.20 5.10
PBCT 160219P00020000 P 02/19/16 20.0 5.20 6.10
PBCT 160219P00021000 P 02/19/16 21.0 6.20 8.80
PBCT 160219P00022000 P 02/19/16 22.0 6.60 8.40
PBCT 160219P00023000 P 02/19/16 23.0 6.50 9.60
PBCT 160219P00024000 P 02/19/16 24.0 8.00 11.80
PBCT 160219P00025000 P 02/19/16 25.0 10.20 11.50
PBCT 160318C00006000 C 03/18/16 6.0 8.00 8.80
PBCT 160318C00007000 C 03/18/16 7.0 6.40 7.90
PBCT 160318C00008000 C 03/18/16 8.0 5.40 6.90
PBCT 160318C00009000 C 03/18/16 9.0 5.00 5.90
PBCT 160318C00010000 C 03/18/16 10.0 3.90 4.90
PBCT 160318C00011000 C 03/18/16 11.0 2.95 3.90
PBCT 160318C00012000 C 03/18/16 12.0 2.05 2.75
PBCT 160318C00013000 C 03/18/16 13.0 1.25 1.95
PBCT 160318C00014000 C 03/18/16 14.0 0.55 0.85
PBCT 160318C00015000 C 03/18/16 15.0 0.15 0.25
PBCT 160318C00016000 C 03/18/16 16.0 0.00 0.20
PBCT 160318C00017000 C 03/18/16 17.0 0.00 0.15
PBCT 160318C00018000 C 03/18/16 18.0 0.00 0.15
PBCT 160318C00019000 C 03/18/16 19.0 0.00 0.15
PBCT 160318C00020000 C 03/18/16 20.0 0.00 0.15
PBCT 160318C00021000 C 03/18/16 21.0 0.00 0.15
PBCT 160318C00022000 C 03/18/16 22.0 0.00 0.15
PBCT 160318C00023000 C 03/18/16 23.0 0.00 0.15
PBCT 160318C00024000 C 03/18/16 24.0 0.00 0.15
PBCT 160318P00006000 P 03/18/16 6.0 0.00 0.15
PBCT 160318P00007000 P 03/18/16 7.0 0.00 0.15
PBCT 160318P00008000 P 03/18/16 8.0 0.00 0.15
PBCT 160318P00009000 P 03/18/16 9.0 0.00 0.15
PBCT 160318P00010000 P 03/18/16 10.0 0.00 0.15
PBCT 160318P00011000 P 03/18/16 11.0 0.00 0.15
PBCT 160318P00012000 P 03/18/16 12.0 0.00 0.20
PBCT 160318P00013000 P 03/18/16 13.0 0.10 0.20
PBCT 160318P00014000 P 03/18/16 14.0 0.35 0.65
PBCT 160318P00015000 P 03/18/16 15.0 0.75 1.15
PBCT 160318P00016000 P 03/18/16 16.0 1.15 2.20
PBCT 160318P00017000 P 03/18/16 17.0 2.35 3.50
PBCT 160318P00018000 P 03/18/16 18.0 2.85 5.80
PBCT 160318P00019000 P 03/18/16 19.0 3.70 6.80
PBCT 160318P00020000 P 03/18/16 20.0 4.70 7.70
PBCT 160318P00021000 P 03/18/16 21.0 6.20 8.80
PBCT 160318P00022000 P 03/18/16 22.0 7.20 9.80
PBCT 160318P00023000 P 03/18/16 23.0 7.70 9.10
PBCT 160318P00024000 P 03/18/16 24.0 9.20 10.30
PBCT 160520C00007000 C 05/20/16 7.0 7.00 7.90
PBCT 160520C00008000 C 05/20/16 8.0 5.60 6.90
PBCT 160520C00009000 C 05/20/16 9.0 4.70 5.90
PBCT 160520C00010000 C 05/20/16 10.0 4.10 4.90
PBCT 160520C00011000 C 05/20/16 11.0 3.10 4.00
PBCT 160520C00012000 C 05/20/16 12.0 2.25 2.85
PBCT 160520C00013000 C 05/20/16 13.0 1.45 2.05
PBCT 160520C00014000 C 05/20/16 14.0 0.80 1.30
PBCT 160520C00015000 C 05/20/16 15.0 0.40 0.75
PBCT 160520C00016000 C 05/20/16 16.0 0.15 0.45
PBCT 160520C00017000 C 05/20/16 17.0 0.00 0.30
PBCT 160520C00018000 C 05/20/16 18.0 0.00 0.20
PBCT 160520C00019000 C 05/20/16 19.0 0.00 0.20
PBCT 160520C00020000 C 05/20/16 20.0 0.00 0.15
PBCT 160520C00021000 C 05/20/16 21.0 0.00 0.15
PBCT 160520C00022000 C 05/20/16 22.0 0.00 0.15
PBCT 160520C00023000 C 05/20/16 23.0 0.00 0.15
PBCT 160520C00024000 C 05/20/16 24.0 0.00 0.15
PBCT 160520C00025000 C 05/20/16 25.0 0.00 0.15
PBCT 160520P00007000 P 05/20/16 7.0 0.00 0.20
PBCT 160520P00008000 P 05/20/16 8.0 0.00 0.20
PBCT 160520P00009000 P 05/20/16 9.0 0.00 0.20
PBCT 160520P00010000 P 05/20/16 10.0 0.00 0.25
PBCT 160520P00011000 P 05/20/16 11.0 0.00 0.25
PBCT 160520P00012000 P 05/20/16 12.0 0.15 0.30
PBCT 160520P00013000 P 05/20/16 13.0 0.30 0.40
PBCT 160520P00014000 P 05/20/16 14.0 0.60 0.95
PBCT 160520P00015000 P 05/20/16 15.0 1.15 1.45
PBCT 160520P00016000 P 05/20/16 16.0 1.70 2.25
PBCT 160520P00017000 P 05/20/16 17.0 2.40 3.20
PBCT 160520P00018000 P 05/20/16 18.0 3.40 4.30
PBCT 160520P00019000 P 05/20/16 19.0 4.30 5.20
PBCT 160520P00020000 P 05/20/16 20.0 5.30 6.30
PBCT 160520P00021000 P 05/20/16 21.0 6.30 7.10
PBCT 160520P00022000 P 05/20/16 22.0 7.30 8.30
PBCT 160520P00023000 P 05/20/16 23.0 8.30 9.30
PBCT 160520P00024000 P 05/20/16 24.0 9.30 10.20
PBCT 160520P00025000 P 05/20/16 25.0 10.30 11.10
PBCT 160819C00007000 C 08/19/16 7.0 6.90 7.90
PBCT 160819C00008000 C 08/19/16 8.0 5.80 7.30
PBCT 160819C00009000 C 08/19/16 9.0 4.80 5.90
PBCT 160819C00010000 C 08/19/16 10.0 3.70 4.90
PBCT 160819C00011000 C 08/19/16 11.0 3.10 4.00
PBCT 160819C00012000 C 08/19/16 12.0 2.30 2.90
PBCT 160819C00013000 C 08/19/16 13.0 1.55 2.20
PBCT 160819C00014000 C 08/19/16 14.0 0.95 1.50
PBCT 160819C00015000 C 08/19/16 15.0 0.55 0.95
PBCT 160819C00016000 C 08/19/16 16.0 0.25 0.60
PBCT 160819C00017000 C 08/19/16 17.0 0.05 0.35
PBCT 160819C00018000 C 08/19/16 18.0 0.00 0.35
PBCT 160819C00019000 C 08/19/16 19.0 0.00 0.30
PBCT 160819C00020000 C 08/19/16 20.0 0.00 0.15
PBCT 160819C00021000 C 08/19/16 21.0 0.00 0.25
PBCT 160819C00022000 C 08/19/16 22.0 0.00 0.20
PBCT 160819C00023000 C 08/19/16 23.0 0.00 0.20
PBCT 160819C00024000 C 08/19/16 24.0 0.00 0.20
PBCT 160819C00025000 C 08/19/16 25.0 0.00 0.20
PBCT 160819P00007000 P 08/19/16 7.0 0.00 0.25
PBCT 160819P00008000 P 08/19/16 8.0 0.00 0.25
PBCT 160819P00009000 P 08/19/16 9.0 0.00 0.30
PBCT 160819P00010000 P 08/19/16 10.0 0.00 0.30
PBCT 160819P00011000 P 08/19/16 11.0 0.05 0.35
PBCT 160819P00012000 P 08/19/16 12.0 0.25 0.50
PBCT 160819P00013000 P 08/19/16 13.0 0.45 0.70
PBCT 160819P00014000 P 08/19/16 14.0 0.90 1.10
PBCT 160819P00015000 P 08/19/16 15.0 1.35 2.05
PBCT 160819P00016000 P 08/19/16 16.0 1.90 2.55
PBCT 160819P00017000 P 08/19/16 17.0 2.75 3.50
PBCT 160819P00018000 P 08/19/16 18.0 3.40 4.40
PBCT 160819P00019000 P 08/19/16 19.0 4.30 5.40
PBCT 160819P00020000 P 08/19/16 20.0 5.30 6.40
PBCT 160819P00021000 P 08/19/16 21.0 6.30 7.40
PBCT 160819P00022000 P 08/19/16 22.0 7.30 8.30
PBCT 160819P00023000 P 08/19/16 23.0 8.30 9.30
PBCT 160819P00024000 P 08/19/16 24.0 9.30 10.30
PBCT 160819P00025000 P 08/19/16 25.0 10.30 11.30

OPRA data is delayed 15 minutes.